Vaxtex Cotfab Limited (NSE:VCL)
India · Delayed Price · Currency is INR 2.030
+0.090 (4.64%)
Aug 20, 2026, 1:00 PM IST
Vaxtex Cotfab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | - | 4.64% | 1,673,992 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 870,987 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 223,453 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 753,129 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 273,928 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | 4.55% | 649,695 |
| Aug 12, 2026 | 1.53 | 1.54 | 1.43 | 1.54 | 1.54 | 4.76% | 1,932,641 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.33 | 1.47 | 1.47 | 5.00% | 3,236,113 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 174,573 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 162,431 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 138,385 |
| Aug 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 191,383 |
| Aug 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 155,462 |
| Aug 3, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 66,491 |
| Jul 31, 2026 | 1.07 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 216,335 |
| Jul 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 146,133 |
| Jul 29, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 303,513 |
| Jul 28, 2026 | 1.02 | 1.06 | 0.99 | 0.99 | 0.99 | -2.94% | 203,724 |
| Jul 27, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 412,537 |
| Jul 24, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 200,714 |
| Jul 23, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | - | 431,993 |
| Jul 22, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 672,950 |
| Jul 21, 2026 | 1.12 | 1.14 | 0.99 | 0.99 | 0.99 | -10.00% | 1,499,367 |
| Jul 20, 2026 | 1.17 | 1.20 | 1.10 | 1.10 | 1.10 | -5.98% | 566,346 |
| Jul 17, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 170,330 |
| Jul 16, 2026 | 1.23 | 1.28 | 1.15 | 1.18 | 1.18 | -4.84% | 391,944 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 142,634 |
| Jul 14, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 138,441 |
| Jul 13, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.26% | 237,840 |
| Jul 10, 2026 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 4.72% | 144,753 |
| Jul 9, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 106,106 |
| Jul 8, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | - | 206,519 |
| Jul 7, 2026 | 1.34 | 1.37 | 1.25 | 1.28 | 1.28 | -3.76% | 330,688 |
| Jul 6, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | 0.76% | 321,176 |
| Jul 3, 2026 | 1.27 | 1.36 | 1.23 | 1.32 | 1.32 | 3.94% | 403,272 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.22 | 1.27 | 1.27 | -1.55% | 307,759 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -5.84% | 514,983 |
| Jun 30, 2026 | 1.38 | 1.45 | 1.34 | 1.37 | 1.37 | 1.48% | 629,775 |
| Jun 29, 2026 | 1.41 | 1.45 | 1.32 | 1.35 | 1.35 | 2.27% | 811,936 |
| Jun 25, 2026 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 10.00% | 624,222 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 219,867 |
| Jun 23, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 298,576 |
| Jun 22, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 407,302 |
| Jun 19, 2026 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 254,486 |
| Jun 18, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 174,129 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 172,143 |
| Jun 16, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 140,670 |
| Jun 15, 2026 | 1.34 | 1.39 | 1.28 | 1.31 | 1.31 | -2.24% | 371,784 |
| Jun 12, 2026 | 1.35 | 1.42 | 1.32 | 1.34 | 1.34 | - | 571,513 |
| Jun 11, 2026 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -4.29% | 462,466 |